ＺＥＴＡの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 740 | 779 | 732 | 779 | +48 | +6.6% | 78,300 |
| 2024/01/29 | 794 | 800 | 728 | 731 | -69 | -8.6% | 157,100 |
| 2024/01/26 | 817 | 817 | 800 | 800 | -20 | -2.4% | 18,000 |
| 2024/01/25 | 798 | 831 | 781 | 820 | +15 | +1.9% | 52,500 |
| 2024/01/24 | 802 | 817 | 787 | 805 | +5 | +0.6% | 28,300 |
| 2024/01/23 | 810 | 818 | 797 | 800 | -7 | -0.9% | 43,100 |
| 2024/01/22 | 768 | 822 | 735 | 807 | +24 | +3.1% | 94,300 |
| 2024/01/19 | 750 | 792 | 725 | 783 | +42 | +5.7% | 101,800 |
| 2024/01/18 | 724 | 754 | 723 | 741 | +16 | +2.2% | 79,100 |
| 2024/01/17 | 739 | 740 | 721 | 725 | -17 | -2.3% | 38,000 |
| 2024/01/16 | 750 | 764 | 737 | 742 | -6 | -0.8% | 32,900 |
| 2024/01/15 | 732 | 748 | 720 | 748 | +9 | +1.2% | 22,500 |
| 2024/01/12 | 745 | 763 | 724 | 739 | -5 | -0.7% | 36,200 |
| 2024/01/11 | 753 | 761 | 740 | 744 | -9 | -1.2% | 9,500 |
| 2024/01/10 | 756 | 778 | 741 | 753 | +4 | +0.5% | 28,000 |
| 2024/01/09 | 748 | 767 | 745 | 749 | -5 | -0.7% | 21,200 |
| 2024/01/05 | 781 | 781 | 735 | 754 | -34 | -4.3% | 51,800 |
| 2024/01/04 | 770 | 816 | 760 | 788 | +15 | +1.9% | 38,100 |
| 2023/12/29 | 736 | 774 | 723 | 773 | +31 | +4.2% | 45,800 |
| 2023/12/28 | 741 | 766 | 736 | 742 | -728 | -49.5% | 7,500 |
| 2023/12/27 | 1,484 | 1,495 | 1,470 | 1,470 | -14 | -0.9% | 8,700 |
| 2023/12/26 | 1,508 | 1,519 | 1,472 | 1,484 | -24 | -1.6% | 5,200 |
| 2023/12/25 | 1,494 | 1,534 | 1,483 | 1,508 | +22 | +1.5% | 29,000 |
| 2023/12/22 | 1,521 | 1,521 | 1,464 | 1,486 | -39 | -2.6% | 29,900 |
| 2023/12/21 | 1,525 | 1,588 | 1,500 | 1,525 | +44 | +3% | 67,800 |
| 2023/12/20 | 1,478 | 1,513 | 1,473 | 1,481 | +39 | +2.7% | 22,300 |
| 2023/12/19 | 1,449 | 1,469 | 1,429 | 1,442 | -7 | -0.5% | 10,400 |
| 2023/12/18 | 1,468 | 1,484 | 1,439 | 1,449 | -16 | -1.1% | 12,200 |
| 2023/12/15 | 1,413 | 1,507 | 1,405 | 1,465 | +54 | +3.8% | 74,800 |
| 2023/12/14 | 1,425 | 1,497 | 1,391 | 1,411 | -10 | -0.7% | 46,300 |
| 2023/12/13 | 1,431 | 1,488 | 1,394 | 1,421 | -10 | -0.7% | 33,900 |
| 2023/12/12 | 1,470 | 1,546 | 1,387 | 1,431 | +46 | +3.3% | 116,700 |
| 2023/12/11 | 1,540 | 1,555 | 1,367 | 1,385 | -115 | -7.7% | 117,800 |
| 2023/12/08 | 1,375 | 1,520 | 1,375 | 1,500 | +125 | +9.1% | 115,500 |
| 2023/12/07 | 1,279 | 1,400 | 1,279 | 1,375 | +77 | +5.9% | 67,000 |
| 2023/12/06 | 1,311 | 1,311 | 1,250 | 1,298 | +2 | +0.2% | 19,100 |
| 2023/12/05 | 1,243 | 1,310 | 1,243 | 1,296 | +64 | +5.2% | 61,500 |
| 2023/12/04 | 1,183 | 1,247 | 1,181 | 1,232 | +63 | +5.4% | 48,100 |
| 2023/12/01 | 1,166 | 1,185 | 1,127 | 1,169 | +4 | +0.3% | 15,400 |
| 2023/11/30 | 1,163 | 1,192 | 1,150 | 1,165 | -9 | -0.8% | 7,300 |
| 2023/11/29 | 1,170 | 1,189 | 1,163 | 1,174 | +4 | +0.3% | 19,400 |
| 2023/11/28 | 1,090 | 1,170 | 1,090 | 1,170 | +80 | +7.3% | 35,000 |
| 2023/11/27 | 1,086 | 1,102 | 1,071 | 1,090 | +4 | +0.4% | 5,000 |
| 2023/11/24 | 1,089 | 1,089 | 1,071 | 1,086 | -4 | -0.4% | 7,700 |
| 2023/11/22 | 1,084 | 1,100 | 1,052 | 1,090 | +22 | +2.1% | 17,400 |
| 2023/11/21 | 1,045 | 1,071 | 1,045 | 1,068 | +22 | +2.1% | 3,500 |
| 2023/11/20 | 1,014 | 1,056 | 1,014 | 1,046 | +19 | +1.9% | 24,800 |
| 2023/11/17 | 1,016 | 1,046 | 1,016 | 1,027 | +12 | +1.2% | 33,800 |
| 2023/11/16 | 1,022 | 1,031 | 1,001 | 1,015 | -4 | -0.4% | 16,800 |
| 2023/11/15 | 1,016 | 1,041 | 1,012 | 1,019 | +3 | +0.3% | 14,700 |
351～
400
件表示中 / 2575件
類似銘柄と比較する
現在ご覧いただいている「ＺＥＴＡ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＺＥＴＡ | 35,800円 | +208.4% | - | 1.20% | 20.68倍 | 8.89倍 |
|
ビッグデータ活用の推奨商品表示（ＣＸ改善）が柱。検索エンジンの高い処理性能に優位性 |
| ウエスコＨＤ | 69,100円 | +1.9% | -8.3% | 3.18% | 13.90倍 | 0.59倍 |
|
西日本地盤の総合建設コンサル。測量・地質調査。スポーツ施設、水族館運営も。１４年持株会社化 |
| ブランジスタ | 64,000円 | +12.0% | +21.8% | 0.00% | 11.91倍 | 1.98倍 |
|
読者が無料で閲覧できる、広告モデルの電子雑誌を展開。タレント活用の広告素材事業も |
| 伊豆ＳＲ | 49,500円 | +3.8% | +4.4% | 3.03% | 9.82倍 | 1.59倍 |
|
伊豆シャボテン公園等の運営が中核。動物ふれあい施設を新規展開、宿泊施設運営会社も傘下に |
| ＡＲＭ | 56,000円 | +16.0% | +11.4% | 3.04% | 11.27倍 | 2.25倍 |
|
ストレスチェックと関連ビジネスで首位級。団体長期障害所得補償保険（ＧＬＴＤ）も販売 |
市場注目の銘柄
チャート関連のコラム
